Skip to main content

Northern Oil and Gas (NY: NOG )

36.55 +0.48 (+1.33%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 49.92 52.98 48.90 51.54 40,333 +2.08(+4.20%)
Apr 29, 2009 46.67 50.28 45.49 49.46 40,026 +3.97(+8.73%)
Apr 28, 2009 45.94 46.85 44.68 45.49 48,078 -1.26(-2.70%)
Apr 27, 2009 49.46 49.64 45.94 46.76 25,866 -3.61(-7.17%)
Apr 24, 2009 47.66 50.55 47.30 50.37 26,894 +3.34(+7.10%)
Apr 23, 2009 47.93 49.01 45.13 47.03 25,346 -0.27(-0.57%)
Apr 22, 2009 45.04 48.02 43.60 47.30 33,121 +1.81(+3.97%)
Apr 21, 2009 41.61 45.76 38.54 45.49 36,376 +3.16(+7.46%)
Apr 20, 2009 44.50 44.50 41.16 42.33 25,747 -1.90(-4.29%)
Apr 17, 2009 44.32 44.68 43.06 44.23 20,036 +1.17(+2.73%)
Apr 16, 2009 42.87 44.23 42.33 43.06 29,293 +0.36(+0.85%)
Apr 15, 2009 40.89 42.69 39.81 42.69 19,050 +1.62(+3.96%)
Apr 14, 2009 43.24 44.14 40.62 41.07 32,303 -2.26(-5.21%)
Apr 13, 2009 41.34 43.33 38.90 43.33 27,940 +1.35(+3.23%)
Apr 09, 2009 42.06 43.42 39.72 41.97 28,385 +1.53(+3.79%)
Apr 08, 2009 36.56 40.44 36.56 40.44 13,448 +3.43(+9.27%)
Apr 07, 2009 38.18 38.18 36.11 37.01 19,884 -1.71(-4.43%)
Apr 06, 2009 39.26 41.52 37.91 38.72 17,438 -2.53(-6.13%)
Apr 03, 2009 36.29 42.51 36.29 41.25 25,081 +1.35(+3.39%)
Apr 02, 2009 38.00 40.62 37.19 39.90 30,556 +4.33(+12.18%)
Apr 01, 2009 31.68 37.19 30.69 35.56 30,070 +3.07(+9.44%)
Mar 31, 2009 35.65 35.83 31.86 32.49 40,169 -2.53(-7.22%)
Mar 30, 2009 34.03 35.11 30.45 35.02 25,219 -2.17(-5.83%)
Mar 26, 2009 37.37 37.46 35.83 37.19 11,149 +1.44(+4.04%)
Mar 25, 2009 32.95 37.10 32.95 35.74 19,346 +0.99(+2.86%)
Mar 24, 2009 36.65 36.65 34.30 34.75 13,747 -1.90(-5.17%)
Mar 23, 2009 35.65 37.01 35.02 36.65 39,904 +5.60(+18.02%)
Mar 20, 2009 31.50 33.85 31.05 31.05 38,960 +2.44(+8.52%)
Mar 19, 2009 26.72 30.51 26.72 28.61 72,708 +1.90(+7.09%)
Mar 18, 2009 26.18 26.72 23.65 26.72 25,418 +0.09(+0.34%)
Mar 17, 2009 23.47 26.63 22.57 26.63 11,180 +3.25(+13.90%)
Mar 16, 2009 22.93 24.37 22.20 23.38 13,452 -0.18(-0.77%)
Mar 13, 2009 25.00 25.00 23.29 23.56 0 -0.81(-3.33%)
Mar 12, 2009 22.39 24.37 20.31 24.37 23,360 +2.98(+13.92%)
Mar 11, 2009 22.84 23.11 21.21 21.39 22,398 -1.81(-7.78%)
Mar 10, 2009 21.30 23.20 20.76 23.20 21,518 +3.97(+20.66%)
Mar 09, 2009 21.57 22.48 18.96 19.23 17,067 -0.81(-4.05%)
Mar 06, 2009 20.76 22.39 18.14 20.04 0 -0.50(-2.42%)
Mar 05, 2009 23.02 23.83 19.86 20.53 9,886 -2.03(-9.00%)
Mar 04, 2009 19.32 22.57 19.32 22.57 20,803 +1.26(+5.93%)
Mar 02, 2009 24.46 26.00 21.30 21.30 18,405 -2.53(-10.61%)
Feb 27, 2009 25.09 25.09 23.83 23.83 0 -0.81(-3.30%)
Feb 26, 2009 25.82 27.08 23.92 24.64 19,914 -0.72(-2.85%)
Feb 25, 2009 26.81 26.90 24.91 25.36 13,328 -1.26(-4.75%)
Feb 24, 2009 26.81 26.81 24.82 26.63 14,762 +0.99(+3.87%)
Feb 23, 2009 28.34 28.34 25.63 25.63 10,946 -1.08(-4.05%)
Feb 20, 2009 27.53 27.53 26.18 26.72 9,363 -0.99(-3.58%)
Feb 19, 2009 28.34 28.43 27.08 27.71 9,899 +1.08(+4.07%)
Feb 18, 2009 28.79 28.79 26.63 26.63 15,852 -1.17(-4.22%)
Feb 17, 2009 29.15 29.34 27.44 27.80 16,648 -0.72(-2.53%)
Feb 13, 2009 26.54 28.97 26.54 28.52 12,648 +1.90(+7.12%)
Feb 12, 2009 31.41 31.41 26.27 26.63 11,031 -2.53(-8.67%)
Feb 11, 2009 27.98 29.52 27.98 29.15 11,545 +1.26(+4.53%)
Feb 10, 2009 30.24 31.50 27.89 27.89 15,778 -1.53(-5.21%)
Feb 09, 2009 31.50 31.50 28.70 29.43 16,430 -3.07(-9.44%)
Feb 06, 2009 30.69 32.49 28.79 32.49 16,665 +2.17(+7.14%)
Feb 05, 2009 30.33 30.96 29.88 30.33 11,138 +0.09(+0.30%)
Feb 04, 2009 29.25 30.42 27.89 30.24 20,942 +1.17(+4.04%)
Feb 03, 2009 27.71 29.06 27.08 29.06 15,972 +1.62(+5.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.